エラン(6099)の株価時系列情報
エラン(6099)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,617 | 1,625 | 1,597 | 1,610 | 72,800 |
| 2019/12/27 | 1,629 | 1,648 | 1,615 | 1,637 | 137,000 |
| 2019/12/26 | 1,643 | 1,657 | 1,630 | 1,639 | 135,800 |
| 2019/12/25 | 1,645 | 1,659 | 1,639 | 1,650 | 134,700 |
| 2019/12/24 | 1,602 | 1,639 | 1,602 | 1,625 | 175,500 |
| 2019/12/23 | 1,606 | 1,607 | 1,592 | 1,594 | 167,100 |
| 2019/12/20 | 1,610 | 1,622 | 1,591 | 1,616 | 164,500 |
| 2019/12/19 | 1,611 | 1,632 | 1,602 | 1,606 | 102,400 |
| 2019/12/18 | 1,623 | 1,636 | 1,604 | 1,620 | 113,800 |
| 2019/12/17 | 1,607 | 1,640 | 1,605 | 1,639 | 88,200 |
| 2019/12/16 | 1,623 | 1,638 | 1,606 | 1,607 | 73,600 |
| 2019/12/13 | 1,639 | 1,639 | 1,607 | 1,612 | 107,900 |
| 2019/12/12 | 1,641 | 1,642 | 1,611 | 1,611 | 123,100 |
| 2019/12/11 | 1,680 | 1,680 | 1,626 | 1,629 | 114,600 |
| 2019/12/10 | 1,652 | 1,681 | 1,650 | 1,666 | 91,700 |
| 2019/12/09 | 1,650 | 1,657 | 1,620 | 1,655 | 113,500 |
| 2019/12/06 | 1,643 | 1,656 | 1,630 | 1,651 | 72,800 |
| 2019/12/05 | 1,657 | 1,657 | 1,635 | 1,644 | 130,300 |
| 2019/12/04 | 1,689 | 1,700 | 1,651 | 1,651 | 143,600 |
| 2019/12/03 | 1,699 | 1,716 | 1,677 | 1,682 | 126,100 |
| 2019/12/02 | 1,700 | 1,726 | 1,700 | 1,710 | 157,100 |
| 2019/11/29 | 1,680 | 1,707 | 1,677 | 1,694 | 196,900 |
| 2019/11/28 | 1,670 | 1,699 | 1,670 | 1,680 | 199,200 |
| 2019/11/27 | 1,665 | 1,668 | 1,650 | 1,663 | 91,200 |
| 2019/11/26 | 1,678 | 1,682 | 1,651 | 1,674 | 171,600 |
| 2019/11/25 | 1,700 | 1,700 | 1,662 | 1,669 | 103,300 |
| 2019/11/22 | 1,670 | 1,694 | 1,668 | 1,679 | 134,600 |
| 2019/11/21 | 1,660 | 1,678 | 1,635 | 1,667 | 121,600 |
| 2019/11/20 | 1,668 | 1,690 | 1,645 | 1,658 | 164,900 |
| 2019/11/19 | 1,680 | 1,713 | 1,668 | 1,670 | 204,900 |
| 2019/11/18 | 1,664 | 1,676 | 1,632 | 1,662 | 205,200 |
| 2019/11/15 | 1,620 | 1,670 | 1,620 | 1,641 | 258,500 |
| 2019/11/14 | 1,601 | 1,648 | 1,592 | 1,613 | 808,300 |
| 2019/11/13 | 1,643 | 1,661 | 1,601 | 1,603 | 742,700 |
| 2019/11/12 | 1,670 | 1,685 | 1,623 | 1,682 | 292,200 |
| 2019/11/11 | 1,650 | 1,740 | 1,650 | 1,694 | 482,700 |
| 2019/11/08 | 1,811 | 1,872 | 1,581 | 1,600 | 991,600 |
| 2019/11/07 | 1,810 | 1,816 | 1,753 | 1,757 | 221,200 |
| 2019/11/06 | 1,810 | 1,828 | 1,777 | 1,812 | 201,900 |
| 2019/11/05 | 1,790 | 1,825 | 1,771 | 1,806 | 411,300 |
| 2019/11/01 | 1,717 | 1,745 | 1,709 | 1,720 | 113,500 |
| 2019/10/31 | 1,729 | 1,754 | 1,718 | 1,724 | 72,200 |
| 2019/10/30 | 1,714 | 1,730 | 1,707 | 1,730 | 101,600 |
| 2019/10/29 | 1,710 | 1,735 | 1,696 | 1,715 | 122,300 |
| 2019/10/28 | 1,730 | 1,740 | 1,707 | 1,710 | 92,500 |
| 2019/10/25 | 1,715 | 1,733 | 1,703 | 1,732 | 127,800 |
| 2019/10/24 | 1,699 | 1,710 | 1,689 | 1,697 | 117,600 |
| 2019/10/23 | 1,691 | 1,691 | 1,666 | 1,688 | 81,100 |
| 2019/10/21 | 1,667 | 1,709 | 1,659 | 1,674 | 122,000 |
| 2019/10/18 | 1,711 | 1,719 | 1,658 | 1,667 | 185,400 |
| 2019/10/17 | 1,705 | 1,719 | 1,695 | 1,707 | 65,300 |
| 2019/10/16 | 1,744 | 1,750 | 1,700 | 1,705 | 86,200 |
| 2019/10/15 | 1,700 | 1,729 | 1,685 | 1,723 | 136,900 |
| 2019/10/11 | 1,751 | 1,751 | 1,675 | 1,692 | 307,500 |
| 2019/10/10 | 1,785 | 1,785 | 1,746 | 1,762 | 96,100 |
| 2019/10/09 | 1,742 | 1,809 | 1,736 | 1,785 | 164,200 |
| 2019/10/08 | 1,794 | 1,798 | 1,753 | 1,760 | 181,200 |
| 2019/10/07 | 1,753 | 1,781 | 1,731 | 1,781 | 114,000 |
| 2019/10/04 | 1,702 | 1,741 | 1,684 | 1,731 | 169,800 |
| 2019/10/03 | 1,733 | 1,737 | 1,691 | 1,698 | 173,100 |
| 2019/10/02 | 1,720 | 1,753 | 1,695 | 1,742 | 174,100 |
| 2019/10/01 | 1,766 | 1,766 | 1,701 | 1,719 | 267,700 |
| 2019/09/30 | 1,804 | 1,811 | 1,737 | 1,767 | 176,200 |
| 2019/09/27 | 1,886 | 1,933 | 1,783 | 1,811 | 350,200 |
| 2019/09/26 | 1,858 | 1,876 | 1,839 | 1,876 | 243,800 |
| 2019/09/25 | 1,856 | 1,881 | 1,816 | 1,851 | 260,800 |
| 2019/09/24 | 1,785 | 1,885 | 1,784 | 1,851 | 320,900 |
| 2019/09/20 | 1,799 | 1,812 | 1,763 | 1,786 | 579,100 |
| 2019/09/19 | 1,771 | 1,824 | 1,762 | 1,774 | 130,600 |
| 2019/09/18 | 1,761 | 1,767 | 1,717 | 1,764 | 164,200 |
| 2019/09/17 | 1,749 | 1,793 | 1,716 | 1,750 | 145,100 |
| 2019/09/13 | 1,784 | 1,784 | 1,734 | 1,757 | 187,000 |
| 2019/09/12 | 1,816 | 1,824 | 1,783 | 1,787 | 194,600 |
| 2019/09/11 | 1,810 | 1,815 | 1,751 | 1,808 | 284,100 |
| 2019/09/10 | 1,798 | 1,832 | 1,791 | 1,823 | 264,000 |
| 2019/09/09 | 1,763 | 1,810 | 1,747 | 1,807 | 166,600 |
| 2019/09/06 | 1,751 | 1,774 | 1,720 | 1,770 | 131,400 |
| 2019/09/05 | 1,715 | 1,789 | 1,714 | 1,757 | 264,400 |
| 2019/09/04 | 1,709 | 1,718 | 1,681 | 1,715 | 132,200 |
| 2019/09/03 | 1,699 | 1,734 | 1,687 | 1,718 | 96,700 |
| 2019/09/02 | 1,691 | 1,701 | 1,674 | 1,692 | 80,200 |
| 2019/08/30 | 1,702 | 1,728 | 1,698 | 1,707 | 82,700 |
| 2019/08/29 | 1,691 | 1,698 | 1,670 | 1,690 | 106,600 |
| 2019/08/28 | 1,682 | 1,723 | 1,674 | 1,693 | 195,500 |
| 2019/08/27 | 1,726 | 1,726 | 1,665 | 1,684 | 213,000 |
| 2019/08/26 | 1,647 | 1,729 | 1,644 | 1,724 | 186,000 |
| 2019/08/23 | 1,712 | 1,712 | 1,641 | 1,687 | 301,000 |
| 2019/08/22 | 1,763 | 1,800 | 1,718 | 1,729 | 177,700 |
| 2019/08/21 | 1,760 | 1,766 | 1,720 | 1,740 | 137,300 |
| 2019/08/20 | 1,742 | 1,815 | 1,733 | 1,785 | 166,400 |
| 2019/08/19 | 1,777 | 1,777 | 1,681 | 1,726 | 272,000 |
| 2019/08/16 | 1,838 | 1,852 | 1,775 | 1,777 | 175,500 |
| 2019/08/15 | 1,775 | 1,826 | 1,765 | 1,824 | 200,400 |
| 2019/08/14 | 1,840 | 1,870 | 1,804 | 1,822 | 178,300 |
| 2019/08/13 | 1,767 | 1,837 | 1,751 | 1,823 | 380,000 |
| 2019/08/09 | 1,747 | 1,814 | 1,660 | 1,781 | 507,000 |
| 2019/08/08 | 1,691 | 1,752 | 1,662 | 1,721 | 152,400 |
| 2019/08/07 | 1,741 | 1,782 | 1,686 | 1,686 | 172,200 |
| 2019/08/06 | 1,644 | 1,752 | 1,630 | 1,738 | 220,600 |
| 2019/08/05 | 1,695 | 1,699 | 1,641 | 1,684 | 162,300 |
| 2019/08/02 | 1,710 | 1,722 | 1,690 | 1,706 | 126,000 |
| 2019/08/01 | 1,740 | 1,758 | 1,722 | 1,740 | 92,600 |
| 2019/07/31 | 1,746 | 1,766 | 1,733 | 1,751 | 128,300 |
| 2019/07/30 | 1,700 | 1,748 | 1,687 | 1,748 | 200,700 |
| 2019/07/29 | 1,751 | 1,782 | 1,706 | 1,712 | 160,400 |
| 2019/07/26 | 1,740 | 1,776 | 1,733 | 1,743 | 228,200 |
| 2019/07/25 | 1,690 | 1,748 | 1,689 | 1,735 | 272,400 |
| 2019/07/24 | 1,687 | 1,696 | 1,659 | 1,682 | 207,500 |
| 2019/07/23 | 1,633 | 1,679 | 1,627 | 1,667 | 162,000 |
| 2019/07/22 | 1,640 | 1,640 | 1,588 | 1,620 | 168,500 |
| 2019/07/19 | 1,607 | 1,661 | 1,606 | 1,649 | 211,800 |
| 2019/07/18 | 1,646 | 1,647 | 1,595 | 1,596 | 227,900 |
| 2019/07/17 | 1,660 | 1,660 | 1,627 | 1,642 | 159,300 |
| 2019/07/16 | 1,715 | 1,715 | 1,666 | 1,685 | 276,900 |
| 2019/07/12 | 1,780 | 1,788 | 1,724 | 1,729 | 205,200 |
| 2019/07/11 | 1,784 | 1,787 | 1,756 | 1,780 | 112,100 |
| 2019/07/10 | 1,763 | 1,782 | 1,738 | 1,770 | 124,300 |
| 2019/07/09 | 1,806 | 1,826 | 1,774 | 1,777 | 106,400 |
| 2019/07/08 | 1,841 | 1,859 | 1,769 | 1,797 | 240,300 |
| 2019/07/05 | 1,840 | 1,856 | 1,807 | 1,851 | 143,100 |
| 2019/07/04 | 1,871 | 1,871 | 1,834 | 1,846 | 89,000 |
| 2019/07/03 | 1,846 | 1,888 | 1,846 | 1,857 | 159,400 |
| 2019/07/02 | 1,853 | 1,877 | 1,810 | 1,846 | 228,100 |
| 2019/07/01 | 1,813 | 1,837 | 1,790 | 1,834 | 199,000 |
| 2019/06/28 | 1,752 | 1,786 | 1,723 | 1,770 | 203,400 |
| 2019/06/27 | 1,779 | 1,783 | 1,746 | 1,770 | 125,800 |
| 2019/06/26 | 1,816 | 1,816 | 1,771 | 1,777 | 155,700 |
| 2019/06/25 | 1,848 | 1,866 | 1,802 | 1,833 | 164,600 |
| 2019/06/24 | 1,866 | 1,870 | 1,823 | 1,843 | 197,800 |
| 2019/06/21 | 1,920 | 1,947 | 1,889 | 1,895 | 158,500 |
| 2019/06/20 | 1,922 | 1,928 | 1,882 | 1,919 | 175,400 |
| 2019/06/19 | 1,928 | 1,949 | 1,881 | 1,918 | 246,600 |
| 2019/06/18 | 1,990 | 1,990 | 1,910 | 1,916 | 199,700 |
| 2019/06/17 | 2,076 | 2,084 | 1,968 | 1,994 | 393,900 |
| 2019/06/14 | 1,984 | 2,090 | 1,984 | 2,084 | 233,000 |
| 2019/06/13 | 2,034 | 2,039 | 1,982 | 1,995 | 221,700 |
| 2019/06/12 | 2,016 | 2,111 | 2,016 | 2,059 | 352,900 |
| 2019/06/11 | 2,034 | 2,064 | 2,008 | 2,023 | 291,000 |
| 2019/06/10 | 2,070 | 2,070 | 2,002 | 2,034 | 351,100 |
| 2019/06/07 | 1,843 | 2,022 | 1,842 | 2,017 | 769,400 |
| 2019/06/06 | 1,825 | 1,877 | 1,795 | 1,834 | 158,600 |
| 2019/06/05 | 1,825 | 1,832 | 1,781 | 1,832 | 124,000 |
| 2019/06/04 | 1,814 | 1,825 | 1,756 | 1,786 | 262,000 |
| 2019/06/03 | 1,836 | 1,853 | 1,775 | 1,830 | 251,600 |
| 2019/05/31 | 1,723 | 1,869 | 1,704 | 1,856 | 432,300 |
| 2019/05/30 | 1,778 | 1,789 | 1,710 | 1,734 | 145,200 |
| 2019/05/29 | 1,785 | 1,811 | 1,772 | 1,791 | 99,400 |
| 2019/05/28 | 1,784 | 1,810 | 1,724 | 1,805 | 525,300 |
| 2019/05/27 | 1,775 | 1,800 | 1,753 | 1,784 | 158,400 |
| 2019/05/24 | 1,796 | 1,822 | 1,763 | 1,774 | 200,100 |
| 2019/05/23 | 1,815 | 1,833 | 1,753 | 1,807 | 223,400 |
| 2019/05/22 | 1,829 | 1,867 | 1,793 | 1,818 | 220,400 |
| 2019/05/21 | 1,817 | 1,825 | 1,761 | 1,802 | 148,400 |
| 2019/05/20 | 1,849 | 1,858 | 1,790 | 1,798 | 136,400 |
| 2019/05/17 | 1,799 | 1,841 | 1,788 | 1,815 | 176,200 |
| 2019/05/16 | 1,840 | 1,845 | 1,752 | 1,784 | 194,200 |
| 2019/05/15 | 1,798 | 1,852 | 1,747 | 1,844 | 262,200 |
| 2019/05/14 | 1,719 | 1,780 | 1,700 | 1,769 | 224,300 |
| 2019/05/13 | 1,800 | 1,817 | 1,764 | 1,782 | 337,300 |
| 2019/05/10 | 1,634 | 1,870 | 1,632 | 1,854 | 669,500 |
| 2019/05/09 | 1,659 | 1,674 | 1,624 | 1,662 | 174,700 |
| 2019/05/08 | 1,612 | 1,676 | 1,550 | 1,676 | 194,300 |
| 2019/05/07 | 1,657 | 1,667 | 1,612 | 1,641 | 244,400 |
| 2019/04/26 | 1,670 | 1,691 | 1,631 | 1,687 | 141,600 |
| 2019/04/25 | 1,687 | 1,690 | 1,660 | 1,687 | 123,600 |
| 2019/04/24 | 1,658 | 1,699 | 1,641 | 1,675 | 147,000 |
| 2019/04/23 | 1,638 | 1,675 | 1,595 | 1,673 | 254,600 |
| 2019/04/22 | 1,620 | 1,652 | 1,592 | 1,638 | 278,900 |
| 2019/04/19 | 1,680 | 1,739 | 1,662 | 1,668 | 266,300 |
| 2019/04/18 | 1,732 | 1,733 | 1,641 | 1,650 | 561,100 |
| 2019/04/17 | 1,850 | 1,850 | 1,731 | 1,761 | 610,200 |
| 2019/04/16 | 1,858 | 1,938 | 1,850 | 1,911 | 399,100 |
| 2019/04/15 | 1,830 | 1,869 | 1,820 | 1,843 | 485,000 |
| 2019/04/12 | 1,689 | 1,799 | 1,678 | 1,792 | 401,200 |
| 2019/04/11 | 1,673 | 1,696 | 1,661 | 1,669 | 264,900 |
| 2019/04/10 | 1,665 | 1,705 | 1,643 | 1,692 | 162,900 |
| 2019/04/09 | 1,659 | 1,692 | 1,650 | 1,690 | 255,000 |
| 2019/04/08 | 1,618 | 1,663 | 1,613 | 1,655 | 224,800 |
| 2019/04/05 | 1,600 | 1,629 | 1,574 | 1,628 | 305,200 |
| 2019/04/04 | 1,550 | 1,624 | 1,550 | 1,600 | 463,800 |
| 2019/04/03 | 1,485 | 1,548 | 1,483 | 1,532 | 227,800 |
| 2019/04/02 | 1,510 | 1,526 | 1,475 | 1,485 | 266,600 |
| 2019/04/01 | 1,485 | 1,522 | 1,485 | 1,492 | 251,700 |
| 2019/03/29 | 1,430 | 1,488 | 1,428 | 1,477 | 239,600 |
| 2019/03/28 | 1,427 | 1,427 | 1,372 | 1,403 | 141,100 |
| 2019/03/27 | 1,356 | 1,451 | 1,356 | 1,434 | 229,900 |
| 2019/03/26 | 1,309 | 1,356 | 1,304 | 1,353 | 149,500 |
| 2019/03/25 | 1,311 | 1,330 | 1,298 | 1,301 | 147,200 |
| 2019/03/22 | 1,357 | 1,366 | 1,327 | 1,340 | 106,400 |
| 2019/03/20 | 1,352 | 1,366 | 1,344 | 1,360 | 80,700 |
| 2019/03/19 | 1,369 | 1,369 | 1,325 | 1,354 | 104,500 |
| 2019/03/18 | 1,356 | 1,372 | 1,349 | 1,368 | 74,200 |
| 2019/03/15 | 1,357 | 1,386 | 1,346 | 1,348 | 77,400 |
| 2019/03/14 | 1,403 | 1,417 | 1,367 | 1,367 | 88,800 |
| 2019/03/13 | 1,374 | 1,383 | 1,340 | 1,376 | 127,300 |
| 2019/03/12 | 1,370 | 1,404 | 1,361 | 1,381 | 104,800 |
| 2019/03/11 | 1,395 | 1,424 | 1,361 | 1,369 | 103,600 |
| 2019/03/08 | 1,372 | 1,396 | 1,337 | 1,376 | 191,600 |
| 2019/03/07 | 1,441 | 1,449 | 1,401 | 1,402 | 83,600 |
| 2019/03/06 | 1,444 | 1,483 | 1,417 | 1,466 | 131,100 |
| 2019/03/05 | 1,467 | 1,494 | 1,428 | 1,434 | 131,800 |
| 2019/03/04 | 1,480 | 1,499 | 1,475 | 1,482 | 128,800 |
| 2019/03/01 | 1,450 | 1,487 | 1,438 | 1,471 | 105,200 |
| 2019/02/28 | 1,480 | 1,499 | 1,463 | 1,464 | 184,200 |
| 2019/02/27 | 1,473 | 1,480 | 1,437 | 1,463 | 153,100 |
| 2019/02/26 | 1,482 | 1,502 | 1,463 | 1,479 | 144,100 |
| 2019/02/25 | 1,502 | 1,526 | 1,457 | 1,473 | 132,000 |
| 2019/02/22 | 1,528 | 1,532 | 1,480 | 1,492 | 220,500 |
| 2019/02/21 | 1,518 | 1,580 | 1,509 | 1,578 | 345,700 |
| 2019/02/20 | 1,454 | 1,536 | 1,444 | 1,513 | 377,200 |
| 2019/02/19 | 1,390 | 1,463 | 1,375 | 1,436 | 247,800 |
| 2019/02/18 | 1,380 | 1,422 | 1,325 | 1,392 | 236,300 |
| 2019/02/15 | 1,340 | 1,380 | 1,314 | 1,364 | 180,200 |
| 2019/02/14 | 1,261 | 1,365 | 1,201 | 1,360 | 430,400 |
| 2019/02/13 | 1,354 | 1,388 | 1,161 | 1,231 | 698,700 |
| 2019/02/12 | 1,280 | 1,336 | 1,280 | 1,309 | 105,800 |
| 2019/02/08 | 1,260 | 1,294 | 1,252 | 1,269 | 92,600 |
| 2019/02/07 | 1,328 | 1,335 | 1,261 | 1,271 | 145,400 |
| 2019/02/06 | 1,310 | 1,339 | 1,301 | 1,324 | 88,100 |
| 2019/02/05 | 1,327 | 1,336 | 1,295 | 1,304 | 95,400 |
| 2019/02/04 | 1,280 | 1,323 | 1,275 | 1,311 | 145,500 |
| 2019/02/01 | 1,304 | 1,305 | 1,255 | 1,275 | 132,800 |
| 2019/01/31 | 1,348 | 1,352 | 1,275 | 1,308 | 209,900 |
| 2019/01/30 | 1,403 | 1,403 | 1,336 | 1,336 | 85,800 |
| 2019/01/29 | 1,355 | 1,405 | 1,352 | 1,403 | 67,500 |
| 2019/01/28 | 1,379 | 1,392 | 1,351 | 1,373 | 48,700 |
| 2019/01/25 | 1,398 | 1,398 | 1,355 | 1,369 | 93,000 |
| 2019/01/24 | 1,406 | 1,416 | 1,371 | 1,390 | 54,600 |
| 2019/01/23 | 1,354 | 1,408 | 1,353 | 1,398 | 82,200 |
| 2019/01/22 | 1,374 | 1,387 | 1,338 | 1,383 | 107,100 |
| 2019/01/21 | 1,402 | 1,411 | 1,372 | 1,380 | 76,900 |
| 2019/01/18 | 1,390 | 1,405 | 1,365 | 1,376 | 97,300 |
| 2019/01/17 | 1,375 | 1,380 | 1,338 | 1,380 | 83,400 |
| 2019/01/16 | 1,330 | 1,416 | 1,322 | 1,355 | 170,700 |
| 2019/01/15 | 1,315 | 1,344 | 1,280 | 1,326 | 87,900 |
| 2019/01/11 | 1,276 | 1,335 | 1,254 | 1,329 | 143,000 |
| 2019/01/10 | 1,305 | 1,313 | 1,250 | 1,263 | 194,400 |
| 2019/01/09 | 1,338 | 1,338 | 1,302 | 1,302 | 150,100 |
| 2019/01/08 | 1,405 | 1,428 | 1,324 | 1,324 | 176,100 |
| 2019/01/07 | 1,385 | 1,419 | 1,370 | 1,402 | 138,700 |
| 2019/01/04 | 1,291 | 1,348 | 1,260 | 1,333 | 133,900 |